Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.270 | 5.315 | 5.211 | 5.278 | 111,380 | -0.04(-0.70%) |
Aug 28, 2009 | 5.315 | 5.396 | 5.240 | 5.315 | 135,054 | +0.04(+0.70%) |
Aug 27, 2009 | 5.203 | 5.344 | 5.188 | 5.278 | 152,266 | +0.07(+1.43%) |
Aug 26, 2009 | 5.181 | 5.307 | 5.107 | 5.203 | 145,059 | +0.04(+0.72%) |
Aug 25, 2009 | 5.233 | 5.289 | 5.136 | 5.166 | 105,813 | -0.01(-0.14%) |
Aug 24, 2009 | 5.300 | 5.426 | 5.129 | 5.173 | 120,131 | -0.10(-1.83%) |
Aug 21, 2009 | 5.330 | 5.352 | 5.248 | 5.270 | 202,381 | +0.04(+0.71%) |
Aug 20, 2009 | 5.218 | 5.292 | 5.196 | 5.233 | 154,892 | -0.01(-0.28%) |
Aug 19, 2009 | 5.240 | 5.300 | 5.188 | 5.248 | 154,471 | -0.04(-0.70%) |
Aug 18, 2009 | 5.501 | 5.501 | 5.263 | 5.285 | 124,582 | -0.19(-3.40%) |
Aug 17, 2009 | 5.493 | 5.515 | 5.426 | 5.471 | 45,333 | -0.15(-2.65%) |
Aug 14, 2009 | 5.828 | 5.828 | 5.508 | 5.619 | 58,970 | -0.20(-3.45%) |
Aug 13, 2009 | 5.872 | 5.947 | 5.724 | 5.820 | 81,325 | +0.04(+0.64%) |
Aug 12, 2009 | 5.776 | 5.947 | 5.731 | 5.783 | 108,906 | +0.00(+0.00%) |
Aug 11, 2009 | 5.805 | 5.887 | 5.672 | 5.783 | 119,928 | -0.08(-1.39%) |
Aug 10, 2009 | 5.694 | 5.947 | 5.634 | 5.865 | 137,716 | +0.11(+1.94%) |
Aug 07, 2009 | 5.426 | 5.776 | 5.382 | 5.753 | 162,443 | +0.45(+8.40%) |
Aug 06, 2009 | 5.374 | 5.567 | 5.270 | 5.307 | 106,161 | -0.01(-0.28%) |
Aug 05, 2009 | 5.679 | 5.932 | 5.278 | 5.322 | 146,229 | -0.36(-6.28%) |
Aug 04, 2009 | 5.203 | 5.709 | 5.181 | 5.679 | 135,129 | +0.39(+7.30%) |
Aug 03, 2009 | 5.575 | 5.686 | 5.144 | 5.292 | 197,109 | -0.59(-9.99%) |
Jul 31, 2009 | 5.947 | 6.006 | 5.672 | 5.880 | 155,041 | -0.03(-0.50%) |
Jul 30, 2009 | 5.359 | 5.976 | 5.359 | 5.909 | 144,919 | +0.04(+0.63%) |
Jul 29, 2009 | 5.865 | 5.947 | 5.612 | 5.872 | 89,325 | -0.04(-0.75%) |
Jul 28, 2009 | 5.939 | 6.028 | 5.790 | 5.917 | 118,131 | +0.11(+1.92%) |
Jul 27, 2009 | 5.761 | 5.939 | 5.642 | 5.805 | 106,480 | +0.16(+2.90%) |
Jul 24, 2009 | 5.523 | 6.051 | 5.523 | 5.642 | 73,802 | +0.07(+1.34%) |
Jul 23, 2009 | 5.441 | 5.567 | 5.441 | 5.567 | 176,389 | +0.10(+1.90%) |
Jul 22, 2009 | 5.463 | 5.538 | 5.359 | 5.463 | 122,050 | -0.07(-1.21%) |
Jul 21, 2009 | 5.820 | 5.835 | 5.426 | 5.530 | 158,404 | -0.30(-5.22%) |
Jul 20, 2009 | 5.917 | 6.051 | 5.724 | 5.835 | 109,850 | -0.02(-0.38%) |
Jul 17, 2009 | 6.162 | 6.162 | 5.776 | 5.857 | 114,759 | -0.28(-4.48%) |
Jul 16, 2009 | 6.065 | 6.177 | 5.961 | 6.132 | 93,891 | +0.00(+0.00%) |
Jul 15, 2009 | 6.028 | 6.147 | 5.761 | 6.132 | 164,474 | +0.18(+3.00%) |
Jul 14, 2009 | 6.385 | 6.400 | 5.857 | 5.954 | 103,815 | -0.45(-7.08%) |
Jul 13, 2009 | 6.222 | 6.407 | 5.961 | 6.407 | 117,009 | +0.46(+7.75%) |
Jul 10, 2009 | 5.902 | 6.013 | 5.805 | 5.947 | 78,954 | +0.01(+0.25%) |
Jul 09, 2009 | 6.088 | 6.251 | 5.872 | 5.932 | 70,675 | -0.12(-1.97%) |
Jul 08, 2009 | 6.021 | 6.303 | 5.857 | 6.051 | 130,173 | +0.08(+1.37%) |
Jul 07, 2009 | 6.244 | 6.348 | 5.961 | 5.969 | 145,446 | -0.22(-3.60%) |
Jul 06, 2009 | 5.961 | 6.363 | 5.961 | 6.192 | 120,801 | +0.22(+3.74%) |
Jul 02, 2009 | 6.259 | 6.586 | 5.969 | 5.969 | 176,939 | -0.41(-6.41%) |
Jul 01, 2009 | 6.051 | 6.452 | 5.977 | 6.378 | 134,767 | +0.41(+6.85%) |
Jun 30, 2009 | 6.162 | 6.474 | 5.969 | 5.969 | 105,409 | -0.17(-2.78%) |
Jun 29, 2009 | 6.236 | 6.445 | 5.999 | 6.140 | 142,318 | -0.04(-0.72%) |
Jun 26, 2009 | 5.976 | 6.340 | 5.872 | 6.184 | 420,071 | +0.18(+2.97%) |
Jun 25, 2009 | 5.783 | 6.006 | 5.761 | 6.006 | 168,648 | +0.13(+2.28%) |
Jun 24, 2009 | 5.999 | 6.058 | 5.798 | 5.872 | 268,321 | -0.08(-1.37%) |
Jun 23, 2009 | 6.095 | 6.288 | 5.909 | 5.954 | 114,801 | -0.06(-0.99%) |
Jun 22, 2009 | 6.415 | 6.705 | 5.961 | 6.013 | 133,243 | -0.45(-7.01%) |
Jun 19, 2009 | 6.326 | 6.601 | 6.244 | 6.467 | 186,963 | +0.27(+4.32%) |
Jun 18, 2009 | 6.274 | 6.320 | 6.147 | 6.199 | 95,005 | -0.07(-1.07%) |
Jun 17, 2009 | 6.244 | 6.393 | 6.095 | 6.266 | 91,138 | +0.04(+0.60%) |
Jun 16, 2009 | 6.393 | 6.601 | 6.184 | 6.229 | 111,543 | -0.13(-2.10%) |
Jun 15, 2009 | 6.675 | 6.690 | 6.251 | 6.363 | 147,034 | -0.29(-4.36%) |
Jun 12, 2009 | 6.452 | 6.660 | 6.244 | 6.653 | 145,648 | +0.16(+2.52%) |
Jun 11, 2009 | 6.861 | 6.935 | 6.303 | 6.489 | 123,021 | -0.33(-4.80%) |
Jun 10, 2009 | 7.195 | 7.195 | 6.653 | 6.816 | 141,308 | -0.28(-3.88%) |
Jun 09, 2009 | 7.106 | 7.240 | 7.002 | 7.091 | 125,126 | +0.06(+0.85%) |
Jun 08, 2009 | 7.218 | 7.292 | 7.002 | 7.032 | 125,186 | -0.29(-3.96%) |
Jun 05, 2009 | 7.493 | 7.493 | 7.128 | 7.322 | 154,737 | -0.10(-1.40%) |
Jun 04, 2009 | 7.262 | 7.508 | 7.099 | 7.426 | 199,099 | +0.25(+3.42%) |
Jun 03, 2009 | 7.381 | 7.389 | 7.047 | 7.180 | 155,583 | -0.31(-4.17%) |
Jun 02, 2009 | 7.649 | 7.812 | 7.403 | 7.493 | 164,174 | -0.23(-2.98%) |